Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA
🏛️ États-Unis →
49.61
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 49.42 49.55 49.19 49.43 0.3M
2024-12-30 49.68 49.68 49.13 49.28 0.2M
2024-12-27 50.02 50.17 49.71 49.93 0.1M
2024-12-26 50.07 50.23 50.00 50.22 0.1M
2024-12-24 49.67 50.11 49.67 50.11 0.1M
2024-12-23 49.83 49.86 49.21 49.71 0.2M
2024-12-20 49.75 50.34 49.73 49.97 0.2M
2024-12-19 50.62 50.78 50.23 50.23 0.1M
2024-12-18 51.27 51.31 50.54 50.54 0.1M
2024-12-17 51.39 51.58 51.30 51.37 0.1M
2024-12-16 51.74 51.97 51.47 51.51 0.1M
2024-12-13 51.63 51.92 51.43 51.69 0.1M
2024-12-12 52.00 52.00 51.73 51.80 0.1M
2024-12-11 52.14 52.30 51.68 51.72 0.1M
2024-12-10 51.73 52.08 51.55 51.96 0.1M
2024-12-09 51.98 52.04 51.66 51.71 0.1M
2024-12-06 52.13 52.41 51.94 51.94 0.1M
2024-12-05 51.97 52.21 51.87 52.10 0.1M
2024-12-04 51.93 51.94 51.68 51.94 0.1M
2024-12-03 52.25 52.25 51.90 51.99 0.3M
2024-12-02 52.26 52.31 51.90 52.27 0.3M
2024-11-29 52.08 52.33 52.07 52.29 0.0M
2024-11-27 52.22 52.30 51.94 52.05 0.2M
2024-11-26 51.78 52.04 51.70 52.01 0.1M
2024-11-25 51.81 51.95 51.59 51.73 0.1M
2024-11-22 51.17 51.51 51.17 51.48 0.2M
2024-11-21 50.42 50.96 50.25 50.94 0.1M
2024-11-20 50.10 50.29 49.85 50.29 0.1M
2024-11-19 50.25 50.49 50.04 50.37 0.1M
2024-11-18 49.96 50.21 49.85 50.17 0.1M
2024-11-15 50.17 50.17 49.79 49.85 0.1M
2024-11-14 50.34 50.48 50.19 50.24 0.1M
2024-11-13 50.33 50.44 50.18 50.37 0.1M
2024-11-12 50.45 50.52 50.23 50.34 0.1M
2024-11-11 50.50 50.84 50.26 50.33 0.3M
2024-11-08 49.88 50.63 49.88 50.50 0.1M
2024-11-07 49.74 50.08 49.67 49.83 0.1M
2024-11-06 50.46 50.46 49.48 49.66 0.2M
2024-11-05 49.74 50.22 49.70 50.22 0.1M
2024-11-04 49.71 49.89 49.68 49.78 0.1M
2024-11-01 49.66 49.74 49.57 49.62 0.0M
2024-10-31 49.66 49.82 49.55 49.57 0.1M
2024-10-30 49.74 49.90 49.62 49.67 0.1M
2024-10-29 50.10 50.15 49.76 49.84 0.1M
2024-10-28 50.33 50.44 50.24 50.30 0.1M
2024-10-25 50.55 50.57 50.10 50.15 0.1M
2024-10-24 50.58 50.59 50.34 50.49 0.2M
2024-10-23 50.42 50.60 50.36 50.60 0.1M
2024-10-22 50.35 50.72 50.26 50.67 0.1M
2024-10-21 50.77 50.78 50.30 50.35 0.1M
2024-10-18 50.54 50.78 50.44 50.78 0.1M
2024-10-17 50.95 50.95 50.53 50.68 0.1M
2024-10-16 50.89 50.92 50.65 50.87 0.1M
2024-10-15 50.68 51.19 50.68 50.94 0.1M
2024-10-14 50.38 50.64 50.31 50.61 0.3M
2024-10-11 50.22 50.42 50.07 50.36 0.1M
2024-10-10 50.49 50.49 49.96 50.11 0.1M
2024-10-09 50.07 50.41 50.00 50.36 0.1M
2024-10-08 49.80 50.06 49.68 50.00 0.1M
2024-10-07 50.24 50.24 49.66 49.73 0.1M
2024-10-04 49.99 50.26 49.88 50.22 0.2M
2024-10-03 50.31 50.31 49.95 50.05 0.1M
2024-10-02 50.79 50.79 50.40 50.51 0.1M
2024-10-01 51.07 51.11 50.74 50.93 0.1M
2024-09-30 51.15 51.24 50.84 51.05 0.2M
2024-09-27 51.02 51.26 50.91 51.00 0.1M
2024-09-26 50.89 51.15 50.82 50.98 0.2M
2024-09-25 51.12 51.15 50.81 50.91 0.1M
2024-09-24 51.08 51.16 50.89 50.96 0.1M
2024-09-23 50.89 51.27 50.71 51.08 0.1M
2024-09-20 50.55 50.84 50.51 50.84 0.1M
2024-09-19 51.34 51.34 50.82 50.94 0.1M
2024-09-18 51.26 51.52 51.01 51.15 0.1M
2024-09-17 51.61 51.72 51.27 51.32 0.0M
2024-09-16 51.74 51.91 51.52 51.72 0.1M
2024-09-13 51.23 51.56 51.16 51.53 0.0M
2024-09-12 50.89 51.18 50.67 51.16 0.0M
2024-09-11 51.09 51.09 50.33 50.80 0.1M
2024-09-10 51.22 51.45 51.12 51.24 0.1M
2024-09-09 50.94 51.41 50.87 51.23 0.1M
2024-09-06 51.10 51.28 50.91 50.92 0.0M
2024-09-05 51.32 51.34 50.91 51.11 0.1M
2024-09-04 51.03 51.33 50.98 51.30 0.1M
2024-09-03 50.75 51.29 50.75 51.12 0.2M
2024-08-30 50.56 50.87 50.42 50.85 0.0M
2024-08-29 50.73 50.73 50.38 50.49 0.1M
2024-08-28 50.97 51.00 50.53 50.71 0.1M
2024-08-27 50.93 51.00 50.78 50.92 0.1M
2024-08-26 50.60 50.95 50.60 50.89 0.1M
2024-08-23 50.42 50.52 50.24 50.52 0.0M
2024-08-22 50.60 50.60 50.16 50.35 0.1M
2024-08-21 50.49 50.69 50.30 50.43 0.1M
2024-08-20 49.90 50.06 49.84 50.06 0.0M
2024-08-19 49.81 50.01 49.81 49.92 0.1M
2024-08-16 49.50 49.77 49.50 49.70 0.1M
2024-08-15 49.75 49.75 49.45 49.61 0.0M
2024-08-14 48.87 49.21 48.84 49.08 0.1M
2024-08-13 48.62 48.85 48.36 48.85 0.1M
2024-08-12 48.84 48.84 48.45 48.54 0.0M
2024-08-09 48.78 48.95 48.50 48.85 0.0M
2024-08-08 48.38 48.93 48.33 48.88 0.1M
2024-08-07 48.66 49.09 48.41 48.42 0.1M
2024-08-06 48.28 48.91 48.28 48.44 0.1M
2024-08-05 48.86 48.91 47.91 48.10 0.1M
2024-08-02 49.03 49.33 48.24 49.10 0.1M
2024-08-01 48.51 48.83 48.34 48.80 0.0M
2024-07-31 48.52 48.71 48.20 48.38 0.0M
2024-07-30 48.27 48.55 48.01 48.47 0.2M
2024-07-29 48.60 48.73 48.36 48.64 0.0M
2024-07-26 48.25 48.69 48.25 48.67 0.1M
2024-07-25 48.19 48.74 48.12 48.12 0.1M
2024-07-24 48.00 48.15 47.80 48.10 0.1M
2024-07-23 48.33 48.42 48.14 48.15 0.0M
2024-07-22 48.40 48.40 48.04 48.32 0.0M
2024-07-19 48.50 48.50 48.21 48.30 0.1M
2024-07-18 48.56 48.94 48.46 48.47 0.1M
2024-07-17 48.15 48.80 48.15 48.73 0.1M
2024-07-16 47.65 48.13 47.65 48.13 0.1M
2024-07-15 48.01 48.01 47.59 47.65 0.1M
2024-07-12 47.97 48.19 47.86 47.95 0.1M
2024-07-11 47.67 47.84 47.55 47.76 0.1M
2024-07-10 47.58 47.71 47.49 47.71 0.1M
2024-07-09 47.70 47.74 47.50 47.51 0.1M
2024-07-08 47.87 47.87 47.61 47.72 0.1M
2024-07-05 47.28 47.82 47.24 47.77 0.1M
2024-07-03 47.34 47.50 47.21 47.33 0.0M
2024-07-02 47.11 47.42 47.04 47.42 0.0M
2024-07-01 47.63 47.82 47.12 47.12 0.1M
2024-06-28 47.59 47.67 47.31 47.40 0.0M
2024-06-27 47.81 47.81 47.44 47.63 0.2M
2024-06-26 47.64 47.91 47.55 47.80 0.1M
2024-06-25 48.09 48.09 47.75 47.91 0.1M
2024-06-24 47.78 48.29 47.73 48.20 0.1M
2024-06-21 47.72 47.93 47.65 47.69 0.0M
2024-06-20 47.98 48.17 47.82 47.89 0.1M
2024-06-18 47.89 48.11 47.85 48.02 0.1M
2024-06-17 47.35 48.03 47.34 47.98 0.0M
2024-06-14 47.35 47.48 47.19 47.48 0.0M
2024-06-13 47.47 47.50 47.22 47.50 0.0M
2024-06-12 48.07 48.07 47.43 47.49 0.0M
2024-06-11 47.83 47.91 47.50 47.91 0.1M
2024-06-10 48.09 48.09 47.64 47.95 0.1M
2024-06-07 48.26 48.41 48.03 48.05 0.1M
2024-06-06 48.15 48.48 48.13 48.36 0.1M
2024-06-05 48.28 48.28 47.86 48.17 0.1M
2024-06-04 47.99 48.37 47.97 48.28 0.0M
2024-06-03 47.91 48.19 47.74 48.00 0.1M
2024-05-31 47.29 48.04 47.16 48.03 0.0M
2024-05-30 47.24 47.37 47.20 47.24 0.0M
2024-05-29 47.28 47.42 47.14 47.18 0.1M
2024-05-28 47.90 47.90 47.39 47.57 0.1M
2024-05-24 47.97 48.16 47.97 47.99 0.3M
2024-05-23 48.27 48.33 47.83 47.88 0.6M
2024-05-22 48.29 48.54 48.29 48.41 0.2M
2024-05-21 48.44 48.58 48.33 48.58 0.1M
2024-05-20 48.63 48.63 48.27 48.30 0.1M
2024-05-17 48.70 48.72 48.55 48.61 0.1M
2024-05-16 48.46 48.89 48.46 48.77 0.1M
2024-05-15 48.15 48.21 48.10 48.15 0.2M
2024-05-14 48.27 48.32 47.93 48.14 0.1M
2024-05-13 48.40 48.54 48.12 48.17 0.1M
2024-05-10 48.02 48.31 47.99 48.26 0.1M
2024-05-09 47.57 48.01 47.57 48.01 0.1M
2024-05-08 47.65 47.74 47.49 47.55 0.1M
2024-05-07 47.39 47.71 47.39 47.71 0.0M
2024-05-06 47.28 47.28 46.92 47.19 0.1M
2024-05-03 47.02 47.19 46.80 47.12 0.1M
2024-05-02 46.68 47.12 46.64 46.95 0.0M
2024-05-01 46.78 46.91 46.38 46.56 0.1M
2024-04-30 46.99 46.99 46.77 46.85 0.1M
2024-04-29 46.99 47.09 46.81 47.09 0.1M
2024-04-26 46.81 47.13 46.81 46.94 0.1M
2024-04-25 47.20 47.43 46.86 46.98 0.1M
2024-04-24 46.43 47.17 46.29 47.14 0.1M
2024-04-23 46.68 46.81 46.60 46.75 0.1M
2024-04-22 46.31 46.75 46.14 46.61 0.1M
2024-04-19 45.66 46.24 45.66 46.24 0.1M
2024-04-18 45.66 45.83 45.61 45.78 0.1M
2024-04-17 45.61 45.74 45.37 45.56 0.0M
2024-04-16 45.42 45.55 45.31 45.43 0.1M
2024-04-15 45.84 45.95 45.31 45.36 0.1M
2024-04-12 45.92 45.97 45.53 45.62 0.1M
2024-04-11 46.34 46.34 45.95 46.09 0.1M
2024-04-10 46.05 46.24 45.95 46.24 0.1M
2024-04-09 46.31 46.46 46.11 46.46 0.0M
2024-04-08 46.20 46.37 46.19 46.20 0.1M
2024-04-05 46.16 46.36 46.04 46.27 0.1M
2024-04-04 46.58 46.65 46.11 46.18 0.1M
2024-04-03 46.83 46.83 46.30 46.37 0.1M
2024-04-02 47.18 47.18 46.83 46.92 0.1M
2024-04-01 47.58 47.60 47.21 47.21 0.1M
2024-03-28 47.58 47.71 47.54 47.58 0.1M
2024-03-27 47.21 47.48 47.21 47.48 0.0M
2024-03-26 47.04 47.19 47.02 47.02 0.1M
2024-03-25 47.12 47.27 46.95 47.01 0.1M
2024-03-22 47.45 47.45 47.16 47.17 0.0M
2024-03-21 47.35 47.53 47.20 47.38 0.1M
2024-03-20 47.19 47.33 47.07 47.33 0.1M
2024-03-19 47.01 47.15 47.01 47.15 0.1M
2024-03-18 46.66 47.10 46.66 46.97 0.1M
2024-03-15 46.53 46.71 46.47 46.66 0.1M
2024-03-14 47.33 47.34 46.78 46.94 0.1M
2024-03-13 47.20 47.37 47.17 47.29 0.2M
2024-03-12 46.98 47.30 46.98 47.24 0.1M
2024-03-11 46.78 46.97 46.66 46.93 0.1M
2024-03-08 46.75 46.85 46.60 46.70 0.1M
2024-03-07 46.94 47.09 46.90 47.01 0.1M
2024-03-06 46.58 46.86 46.58 46.79 0.1M
2024-03-05 46.58 46.73 46.34 46.42 0.1M
2024-03-04 46.17 46.39 46.17 46.32 0.1M
2024-03-01 46.25 46.34 46.02 46.31 0.1M
2024-02-29 46.42 46.51 46.20 46.27 0.1M
2024-02-28 46.24 46.37 46.14 46.31 0.2M
2024-02-27 46.26 46.27 46.14 46.27 0.1M
2024-02-26 46.34 46.35 46.17 46.24 0.1M
2024-02-23 46.13 46.50 46.12 46.28 0.1M
2024-02-22 45.80 46.16 45.65 46.09 0.1M
2024-02-21 45.94 46.07 45.75 45.97 0.1M
2024-02-20 45.68 46.15 45.68 45.87 0.1M
2024-02-16 45.34 45.61 45.16 45.41 0.1M
2024-02-15 45.17 45.42 45.17 45.37 0.1M
2024-02-14 45.09 45.09 44.82 45.07 0.1M
2024-02-13 45.48 45.58 44.82 45.09 0.1M
2024-02-12 45.29 45.63 45.12 45.63 0.2M
2024-02-09 45.53 45.53 45.19 45.25 0.1M
2024-02-08 45.56 45.76 45.45 45.61 0.1M
2024-02-07 45.75 45.77 45.53 45.55 0.0M
2024-02-06 45.51 45.67 45.41 45.65 0.1M
2024-02-05 45.82 45.82 45.48 45.52 0.1M
2024-02-02 45.81 46.00 45.60 45.82 0.1M
2024-02-01 45.08 45.93 44.95 45.93 0.1M
2024-01-31 45.39 45.50 45.00 45.02 0.1M
2024-01-30 45.05 45.43 44.94 45.40 0.1M
2024-01-29 44.98 45.17 44.85 45.17 0.1M
2024-01-26 44.78 44.97 44.78 44.92 0.1M
2024-01-25 44.44 44.69 44.30 44.69 0.1M
2024-01-24 44.83 44.83 44.26 44.28 0.1M
2024-01-23 44.56 44.88 44.56 44.82 0.4M
2024-01-22 44.43 44.55 44.31 44.38 0.1M
2024-01-19 44.72 44.72 44.34 44.55 0.1M
2024-01-18 44.67 44.75 44.38 44.72 0.1M
2024-01-17 44.62 44.91 44.62 44.78 0.1M
2024-01-16 44.99 45.06 44.67 44.84 0.1M
2024-01-12 44.98 45.14 44.92 45.06 0.1M
2024-01-11 44.91 44.95 44.62 44.92 0.1M
2024-01-10 45.00 45.16 44.81 44.94 0.1M
2024-01-09 44.74 44.98 44.60 44.98 0.2M
2024-01-08 44.52 44.89 44.52 44.87 0.1M
2024-01-05 44.63 44.81 44.28 44.52 0.1M
2024-01-04 44.68 44.92 44.62 44.64 0.1M
2024-01-03 45.11 45.22 44.66 44.71 0.2M
2024-01-02 44.44 45.15 44.44 45.13 0.2M